|
Closing price on 8/3/2016
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
25.40 |
| Volume |
12,154 |
| Split-adjusted Price |
9.03 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
25.40
|
25.70
|
25.65
|
9.03
|
12,154
|
|
|
8/2/2016
|
-2.20 / -7.89%
|
27.00
|
27.00
|
25.50
|
25.70
|
26.08
|
9.03
|
37,325
|
|
|
8/1/2016
|
-3.10 / -10.00%
|
31.00
|
31.20
|
27.90
|
27.90
|
28.79
|
9.81
|
76,445
|
|
|
7/29/2016
|
+1.10 / +3.68%
|
30.10
|
31.90
|
29.30
|
31.00
|
30.84
|
10.90
|
32,910
|
|
|
7/28/2016
|
-0.20 / -0.66%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.59
|
10.51
|
1,511
|
|
|
7/27/2016
|
+0.20 / +0.67%
|
29.40
|
30.10
|
29.40
|
30.10
|
29.50
|
10.58
|
5,220
|
|
|
7/26/2016
|
-0.20 / -0.66%
|
30.00
|
30.00
|
29.20
|
29.90
|
29.64
|
10.51
|
5,900
|
|
|
7/25/2016
|
+0.10 / +0.33%
|
30.00
|
30.20
|
29.20
|
30.10
|
29.88
|
10.58
|
20,720
|
|
|
7/22/2016
|
-0.80 / -2.60%
|
30.50
|
30.50
|
29.50
|
30.00
|
30.13
|
10.54
|
28,225
|
|
|
7/21/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.53
|
10.82
|
9,055
|
|
|
7/20/2016
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.00
|
30.80
|
30.34
|
10.82
|
11,210
|
|
|
7/19/2016
|
-1.20 / -3.77%
|
30.50
|
31.60
|
30.50
|
30.60
|
30.93
|
10.75
|
14,100
|
|
|
7/18/2016
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.79
|
11.18
|
10,600
|
|
|
7/15/2016
|
+0.60 / +1.91%
|
31.40
|
32.00
|
30.00
|
32.00
|
31.13
|
11.25
|
20,760
|
|
|
7/14/2016
|
-1.10 / -3.38%
|
32.00
|
32.20
|
31.40
|
31.40
|
31.99
|
11.04
|
33,800
|
|
|
7/13/2016
|
+0.70 / +2.20%
|
32.00
|
34.20
|
31.80
|
32.50
|
32.19
|
11.42
|
20,400
|
|
|
7/12/2016
|
-0.70 / -2.15%
|
32.70
|
32.70
|
31.50
|
31.80
|
31.83
|
11.18
|
34,995
|
|
|
7/11/2016
|
-2.00 / -5.80%
|
32.50
|
34.50
|
32.00
|
32.50
|
32.94
|
11.42
|
40,325
|
|
|
7/8/2016
|
-0.50 / -1.43%
|
35.00
|
35.00
|
33.50
|
34.50
|
34.04
|
12.13
|
45,330
|
|
|
7/7/2016
|
+1.80 / +5.42%
|
33.20
|
35.50
|
32.50
|
35.00
|
34.15
|
12.30
|
76,113
|
|
|
7/6/2016
|
-1.00 / -2.92%
|
33.20
|
34.00
|
33.00
|
33.20
|
33.20
|
11.67
|
31,060
|
|
|
7/5/2016
|
-1.00 / -2.84%
|
36.20
|
36.20
|
34.10
|
34.20
|
34.76
|
12.02
|
43,120
|
|
|
7/4/2016
|
+2.40 / +7.32%
|
32.80
|
35.20
|
32.80
|
35.20
|
34.42
|
12.37
|
60,400
|
|
|
7/1/2016
|
+0.60 / +1.86%
|
32.10
|
33.00
|
31.50
|
32.80
|
32.04
|
11.53
|
25,715
|
|
|
6/30/2016
|
+0.50 / +1.58%
|
32.00
|
34.00
|
31.80
|
32.20
|
32.25
|
11.32
|
50,800
|
|
|
6/29/2016
|
+2.80 / +9.69%
|
28.80
|
31.70
|
28.80
|
31.70
|
30.44
|
11.14
|
124,835
|
|
|
6/28/2016
|
+0.40 / +1.40%
|
28.50
|
30.00
|
28.50
|
28.90
|
28.96
|
10.16
|
68,585
|
|
|
6/27/2016
|
+1.60 / +5.95%
|
26.80
|
28.50
|
26.80
|
28.50
|
27.31
|
10.02
|
23,900
|
|
|
6/24/2016
|
-2.10 / -7.24%
|
28.90
|
29.00
|
26.20
|
26.90
|
27.27
|
9.45
|
107,855
|
|
|
6/23/2016
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.90
|
29.00
|
29.00
|
10.19
|
35,600
|
|
|